Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 27.04 27.06 26.33 26.33 103,786 -0.56(-2.07%)
Dec 29, 2011 26.56 27.02 26.56 26.89 94,221 +0.36(+1.36%)
Dec 28, 2011 27.20 27.31 26.50 26.53 124,105 -0.77(-2.84%)
Dec 27, 2011 27.05 27.55 27.04 27.30 144,038 +0.08(+0.28%)
Dec 23, 2011 27.39 27.39 27.03 27.23 120,212 -0.13(-0.49%)
Dec 21, 2011 26.97 27.37 26.83 27.36 216,547 +0.27(+0.99%)
Dec 20, 2011 27.08 27.36 26.81 27.09 219,576 +0.29(+1.07%)
Dec 19, 2011 26.70 27.14 26.66 26.81 490,537 +0.19(+0.70%)
Dec 16, 2011 26.34 26.70 26.31 26.62 1,511,775 +0.48(+1.84%)
Dec 15, 2011 26.30 26.41 25.67 26.14 447,278 +0.08(+0.29%)
Dec 14, 2011 25.41 26.16 25.27 26.06 287,771 +0.47(+1.84%)
Dec 13, 2011 25.48 25.94 25.48 25.59 338,620 +0.24(+0.93%)
Dec 12, 2011 25.68 25.80 25.05 25.36 282,263 -0.60(-2.30%)
Dec 09, 2011 25.74 26.18 25.68 25.96 191,175 +0.26(+1.02%)
Dec 08, 2011 26.31 26.57 25.52 25.69 325,663 -0.84(-3.17%)
Dec 07, 2011 26.14 26.63 25.48 26.54 450,781 +0.19(+0.70%)
Dec 06, 2011 26.46 26.75 26.29 26.35 361,703 -0.04(-0.16%)
Dec 05, 2011 26.54 26.73 26.26 26.39 504,510 +0.13(+0.48%)
Dec 02, 2011 26.94 26.94 26.23 26.27 445,659 -0.42(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.